32,900.00
+300(+0.92%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 32,500 | 32,600 | 32,600 | 33,250 | 32,100 | 1,435 |
September 04, 2025 | 32,600 | 32,650 | 32,650 | 33,450 | 32,600 | 352 |
September 03, 2025 | 33,000 | 33,000 | 33,000 | 33,300 | 32,700 | 401 |
September 02, 2025 | 31,650 | 32,950 | 32,950 | 33,400 | 31,650 | 2,448 |
September 01, 2025 | 33,200 | 32,000 | 32,000 | 33,200 | 31,700 | 1,421 |
August 29, 2025 | 32,850 | 32,750 | 32,750 | 32,950 | 32,000 | 626 |
August 28, 2025 | 31,350 | 32,350 | 32,350 | 32,750 | 31,100 | 1,985 |
August 27, 2025 | 30,850 | 31,000 | 31,000 | 32,850 | 30,850 | 611 |
August 26, 2025 | 31,350 | 30,850 | 30,850 | 31,400 | 30,200 | 1,006 |
August 25, 2025 | 31,950 | 31,350 | 31,350 | 31,950 | 30,800 | 636 |
August 22, 2025 | 30,750 | 30,700 | 30,700 | 32,000 | 30,500 | 1,937 |
August 21, 2025 | 29,850 | 30,050 | 30,050 | 30,700 | 29,850 | 920 |
August 20, 2025 | 30,400 | 29,850 | 29,850 | 31,500 | 29,350 | 3,980 |
August 19, 2025 | 31,200 | 30,550 | 30,550 | 31,250 | 30,100 | 4,245 |
August 18, 2025 | 32,250 | 31,500 | 31,500 | 32,250 | 31,000 | 2,370 |
August 14, 2025 | 32,450 | 31,550 | 31,550 | 32,600 | 31,500 | 3,111 |
August 13, 2025 | 32,850 | 31,800 | 31,800 | 33,550 | 31,200 | 3,235 |
August 12, 2025 | 32,400 | 32,850 | 32,850 | 33,850 | 32,400 | 1,169 |
August 11, 2025 | 33,000 | 32,350 | 32,350 | 33,300 | 32,200 | 2,231 |
August 08, 2025 | 33,000 | 33,000 | 33,000 | 33,250 | 32,700 | 1,086 |
August 07, 2025 | 33,500 | 33,150 | 33,150 | 33,500 | 32,350 | 1,297 |
August 06, 2025 | 33,500 | 32,950 | 32,950 | 33,500 | 32,200 | 2,175 |
August 05, 2025 | 32,200 | 32,550 | 32,550 | 33,000 | 32,000 | 1,382 |
August 04, 2025 | 32,850 | 32,200 | 32,200 | 32,850 | 31,850 | 1,414 |
August 01, 2025 | 33,850 | 32,950 | 32,950 | 33,850 | 31,850 | 4,478 |
July 31, 2025 | 33,650 | 34,100 | 34,100 | 34,400 | 33,350 | 1,476 |
July 30, 2025 | 34,700 | 33,800 | 33,800 | 34,700 | 33,500 | 2,126 |
July 29, 2025 | 33,900 | 34,750 | 34,750 | 35,300 | 33,500 | 3,315 |
July 28, 2025 | 36,550 | 34,000 | 34,000 | 36,550 | 34,000 | 10,078 |
July 25, 2025 | 35,850 | 35,850 | 35,850 | 36,650 | 35,250 | 2,441 |
July 24, 2025 | 36,400 | 36,100 | 36,100 | 37,400 | 35,700 | 4,493 |
July 23, 2025 | 37,250 | 36,350 | 36,350 | 38,100 | 36,000 | 10,631 |
July 22, 2025 | 37,850 | 37,250 | 37,250 | 40,200 | 36,550 | 9,768 |
July 21, 2025 | 37,200 | 37,350 | 37,350 | 37,950 | 36,400 | 2,399 |
July 18, 2025 | 40,050 | 37,200 | 37,200 | 40,050 | 36,100 | 12,460 |
July 17, 2025 | 42,350 | 39,550 | 39,550 | 42,350 | 39,550 | 11,048 |
July 16, 2025 | 43,950 | 42,000 | 42,000 | 44,050 | 41,050 | 4,719 |
July 15, 2025 | 44,600 | 42,550 | 42,550 | 44,600 | 42,550 | 4,941 |
July 14, 2025 | 45,400 | 44,000 | 44,000 | 45,850 | 43,800 | 7,580 |
July 11, 2025 | 43,350 | 44,500 | 44,500 | 46,500 | 42,850 | 19,158 |
July 10, 2025 | 44,400 | 42,850 | 42,850 | 44,400 | 41,500 | 15,382 |
July 09, 2025 | 39,650 | 44,650 | 44,650 | 45,850 | 39,650 | 55,143 |
July 08, 2025 | 37,050 | 38,950 | 38,950 | 39,100 | 35,600 | 9,629 |
July 07, 2025 | 37,850 | 37,050 | 37,050 | 37,850 | 36,100 | 3,452 |
July 04, 2025 | 39,800 | 37,850 | 37,850 | 39,800 | 37,150 | 7,675 |
July 03, 2025 | 37,900 | 39,800 | 39,800 | 40,500 | 37,100 | 8,664 |
July 02, 2025 | 39,700 | 37,900 | 37,900 | 40,150 | 37,400 | 9,266 |
July 01, 2025 | 36,950 | 39,550 | 39,550 | 39,800 | 36,300 | 8,984 |
June 30, 2025 | 37,800 | 36,950 | 36,950 | 37,900 | 35,950 | 3,208 |
June 27, 2025 | 37,300 | 37,800 | 37,800 | 38,800 | 37,000 | 2,129 |
June 26, 2025 | 38,500 | 37,500 | 37,500 | 38,500 | 36,450 | 1,957 |
June 25, 2025 | 38,400 | 38,500 | 38,500 | 38,850 | 37,300 | 2,736 |
June 24, 2025 | 36,700 | 38,350 | 38,350 | 39,350 | 36,200 | 5,340 |
June 23, 2025 | 36,400 | 36,850 | 36,850 | 37,250 | 36,000 | 5,885 |
June 20, 2025 | 37,650 | 36,850 | 36,850 | 37,850 | 36,700 | 2,919 |
June 19, 2025 | 39,350 | 37,650 | 37,650 | 39,350 | 37,000 | 10,045 |
June 18, 2025 | 41,000 | 39,350 | 39,350 | 41,500 | 38,200 | 13,162 |
June 17, 2025 | 42,700 | 40,300 | 40,300 | 42,950 | 38,700 | 12,721 |
June 16, 2025 | 38,450 | 42,350 | 42,350 | 48,250 | 37,900 | 76,575 |
June 13, 2025 | 48,050 | 37,550 | 37,550 | 49,600 | 37,550 | 104,430 |